1. Share Prices

  2. Pennpetro Energy PLC (PPP)

0.83p-0.03 (-2.94%)18 Apr 2024, 08:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pennpetro Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 20240.85p0.76p0.76p0.82p183,333
Apr 15, 20240.85p0.90p0.81p0.85p407,715
Apr 12, 20240.90p0.85p0.80p0.85p612,500
Apr 11, 20240.88p0.95p0.85p0.90p659,548
Apr 10, 20240.85p0.90p0.85p0.88p303,459
Apr 9, 20240.82p0.90p0.77p0.85p1,521,268
Apr 8, 20240.75p0.84p0.78p0.82p786,314
Apr 5, 20240.65p0.78p0.64p0.75p753,000
Apr 4, 20240.65p0.64p0.64p0.65p179,915
Apr 3, 20240.65p0.63p0.63p0.65p121,200
Apr 2, 20240.55p0.70p0.59p0.65p696,340
Mar 28, 20240.65p0.65p0.50p0.63p1,585,848
Mar 27, 20240.70p0.70p0.60p0.65p2,435
Mar 26, 20240.70p0.77p0.60p0.70p364,141
Mar 25, 20240.95p1.04p0.61p0.70p2,291,998
Mar 22, 20240.95p0.91p0.91p0.95p777,209
Mar 21, 20240.95p1.00p0.90p0.95p4,459
Mar 20, 20241.15p1.10p0.96p0.95p917,772
Mar 19, 20241.20p1.20p1.10p1.15p876,205
Mar 18, 20241.20p1.18p1.18p1.20p365
Mar 15, 20241.20p1.26p1.13p1.20p147,294
Mar 14, 20241.20p1.27p1.26p1.20p615,389
Mar 13, 20241.20p1.11p1.11p1.20p1,650,000
Mar 12, 20241.25p1.28p1.20p1.25p286,827
Mar 11, 20241.35p1.40p1.20p1.25p152,119
Mar 8, 20241.35p1.35p1.30p1.35p1,004,422
Mar 7, 20241.35p1.38p1.35p1.35p1,014,199
Mar 6, 20241.35p1.35p1.30p1.35p257,002
Mar 5, 20241.35p1.35p1.35p1.35p17,324
Mar 4, 20241.40p1.32p1.30p1.35p500,130
Mar 1, 20241.45p1.50p1.38p1.40p536,035
Feb 29, 20241.45p1.53p1.45p1.45p22,565
Feb 28, 20241.45p1.45p1.42p1.45p8,056
Feb 27, 20241.55p1.51p1.50p1.45p432,134
Feb 26, 20241.70p1.70p1.50p1.55p786,170
Feb 23, 20241.75p1.75p1.70p1.70p111,272
Feb 22, 20241.75p1.80p1.70p1.75p319,441
Feb 21, 20241.85p1.80p1.70p1.75p462,797
Feb 20, 20241.95p1.90p1.80p1.85p137,718
Feb 19, 20241.95p2.00p1.90p1.95p66
Feb 16, 20241.95p1.91p1.90p1.95p85,000
Feb 15, 20241.93p1.90p1.90p1.95p2,098
Feb 14, 20241.93p1.95p1.90p1.93p58
Feb 12, 20241.95p1.90p1.80p1.93p301,308
Feb 9, 20241.95p1.90p1.90p1.95p75,000
Feb 7, 20241.95p2.00p2.00p1.95p313
Feb 6, 20241.95p2.00p1.90p1.95p71,294
Feb 5, 20241.95p1.91p1.91p1.95p62,803
Feb 2, 20241.95p1.92p1.92p1.95p201,572
Feb 1, 20242.03p2.00p1.90p1.95p110,000
1234
Showing 1 to 50 of 175

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC476.703.99
Apax Global Alpha Limited143.001.56
Hochschild Mining PLC153.201.46
Airtel Africa PLC108.001.12
Nextenergy Solar Fund Limited73.481.07
Croda International PLC4,898.001.01